日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヤマハ(7951)の株価時系列情報

ヤマハ(7951)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 2,190 2,200 2,080 2,080 43,000
1989/12/28 2,200 2,210 2,160 2,210 289,000
1989/12/27 2,190 2,190 2,160 2,170 301,000
1989/12/26 2,200 2,220 2,160 2,160 286,000
1989/12/25 2,220 2,220 2,180 2,200 349,000
1989/12/22 2,220 2,220 2,160 2,180 482,000
1989/12/21 2,230 2,230 2,180 2,180 840,000
1989/12/20 2,090 2,210 2,060 2,200 970,000
1989/12/19 2,090 2,120 2,050 2,110 490,000
1989/12/18 2,060 2,100 2,020 2,050 264,000
1989/12/15 2,090 2,100 2,050 2,100 165,000
1989/12/14 2,070 2,100 2,070 2,100 235,000
1989/12/13 2,130 2,130 2,070 2,070 365,000
1989/12/12 2,110 2,120 2,100 2,120 372,000
1989/12/11 2,140 2,140 2,100 2,100 433,000
1989/12/08 2,140 2,140 2,050 2,120 550,000
1989/12/07 2,070 2,100 2,050 2,100 378,000
1989/12/06 2,050 2,070 2,050 2,070 277,000
1989/12/05 2,080 2,100 2,050 2,070 340,000
1989/12/04 2,060 2,100 2,050 2,050 293,000
1989/12/01 2,060 2,060 2,040 2,060 124,000
1989/11/30 2,050 2,050 2,020 2,040 154,000
1989/11/29 2,090 2,110 2,020 2,020 333,000
1989/11/28 2,060 2,130 2,060 2,080 416,000
1989/11/27 2,040 2,060 2,000 2,060 177,000
1989/11/24 1,940 2,000 1,940 2,000 209,000
1989/11/22 1,970 1,980 1,940 1,960 182,000
1989/11/21 1,930 1,990 1,930 1,990 200,000
1989/11/20 1,920 1,960 1,920 1,930 86,000
1989/11/17 1,990 1,990 1,920 1,920 238,000
1989/11/16 1,980 2,000 1,970 1,970 254,000
1989/11/15 2,010 2,020 1,980 2,000 309,000
1989/11/14 2,010 2,030 2,010 2,010 164,000
1989/11/13 2,000 2,050 2,000 2,030 74,000
1989/11/10 2,000 2,050 2,000 2,030 242,000
1989/11/09 2,020 2,060 2,010 2,030 94,000
1989/11/08 2,030 2,060 2,000 2,060 94,000
1989/11/07 2,030 2,050 2,020 2,020 84,000
1989/11/06 2,050 2,090 2,050 2,070 122,000
1989/11/02 2,010 2,070 2,000 2,070 469,000
1989/11/01 2,050 2,110 2,030 2,050 555,000
1989/10/31 2,130 2,130 2,080 2,130 124,000
1989/10/30 2,050 2,140 2,030 2,130 336,000
1989/10/27 2,080 2,100 1,980 2,100 693,000
1989/10/26 2,030 2,060 2,010 2,050 385,000
1989/10/25 2,060 2,080 2,040 2,060 247,000
1989/10/24 2,140 2,150 2,100 2,100 214,000
1989/10/23 2,120 2,180 2,120 2,130 243,000
1989/10/20 2,170 2,170 2,130 2,160 274,000
1989/10/19 2,070 2,160 2,070 2,130 249,000
1989/10/18 2,080 2,100 2,070 2,100 312,000
1989/10/17 2,180 2,180 2,100 2,100 375,000
1989/10/16 2,110 2,150 2,100 2,100 190,000
1989/10/13 2,130 2,200 2,100 2,200 348,000
1989/10/12 2,150 2,170 2,130 2,130 355,000
1989/10/11 2,240 2,270 2,170 2,180 331,000
1989/10/09 2,330 2,330 2,260 2,280 910,000
1989/10/06 2,340 2,340 2,290 2,290 757,000
1989/10/05 2,280 2,390 2,270 2,350 5,819,000
1989/10/04 2,180 2,280 2,170 2,280 936,000
1989/10/03 2,160 2,200 2,150 2,170 459,000
1989/10/02 2,230 2,230 2,180 2,200 328,000
1989/09/29 2,220 2,250 2,200 2,220 1,199,000
1989/09/28 2,290 2,300 2,230 2,250 838,000
1989/09/27 2,310 2,320 2,280 2,290 2,724,000
1989/09/26 2,200 2,310 2,200 2,270 5,247,000
1989/09/25 2,220 2,220 2,160 2,190 1,227,000
1989/09/22 2,140 2,200 2,120 2,180 2,988,000
1989/09/21 2,120 2,120 2,090 2,100 388,000
1989/09/20 2,100 2,140 2,080 2,100 1,317,000
1989/09/19 2,050 2,100 2,050 2,060 588,000
1989/09/18 2,100 2,120 2,080 2,080 873,000
1989/09/14 2,130 2,140 2,090 2,100 2,102,000
1989/09/13 2,040 2,170 2,020 2,160 6,216,000
1989/09/12 1,990 2,000 1,970 2,000 573,000
1989/09/11 1,980 2,020 1,960 1,990 588,000
1989/09/08 1,940 2,030 1,920 1,980 2,706,000
1989/09/07 1,890 1,920 1,870 1,910 358,000
1989/09/06 1,900 1,910 1,890 1,890 430,000
1989/09/05 1,890 1,920 1,870 1,900 689,000
1989/09/04 1,920 1,920 1,860 1,860 236,000
1989/09/01 1,890 1,930 1,850 1,910 977,000
1989/08/31 1,830 1,860 1,780 1,860 388,000
1989/08/30 1,830 1,840 1,770 1,800 208,000
1989/08/29 1,810 1,840 1,810 1,830 180,000
1989/08/28 1,860 1,860 1,830 1,840 238,000
1989/08/25 1,850 1,870 1,850 1,860 112,000
1989/08/24 1,890 1,890 1,860 1,870 143,000
1989/08/23 1,890 1,890 1,870 1,890 203,000
1989/08/22 1,890 1,890 1,860 1,880 166,000
1989/08/21 1,840 1,890 1,840 1,890 149,000
1989/08/18 1,830 1,870 1,830 1,850 259,000
1989/08/17 1,860 1,870 1,830 1,860 235,000
1989/08/16 1,830 1,870 1,830 1,870 321,000
1989/08/15 1,830 1,850 1,820 1,850 102,000
1989/08/14 1,840 1,870 1,810 1,870 85,000
1989/08/11 1,870 1,870 1,840 1,850 65,000
1989/08/10 1,850 1,890 1,840 1,840 167,000
1989/08/09 1,830 1,860 1,810 1,820 127,000
1989/08/08 1,840 1,860 1,820 1,860 145,000
1989/08/07 1,850 1,890 1,850 1,860 87,000
1989/08/04 1,890 1,890 1,860 1,890 90,000
1989/08/03 1,850 1,890 1,840 1,890 241,000
1989/08/02 1,880 1,920 1,880 1,890 232,000
1989/08/01 1,920 1,930 1,890 1,920 305,000
1989/07/31 1,920 1,930 1,900 1,930 407,000
1989/07/28 1,930 1,940 1,900 1,900 832,000
1989/07/27 1,870 1,950 1,840 1,900 1,816,000
1989/07/26 1,860 1,870 1,820 1,830 724,000
1989/07/25 1,810 1,860 1,810 1,850 927,000
1989/07/24 1,770 1,820 1,770 1,790 337,000
1989/07/21 1,740 1,780 1,730 1,770 321,000
1989/07/20 1,740 1,760 1,740 1,740 121,000
1989/07/19 1,730 1,750 1,700 1,700 150,000
1989/07/18 1,750 1,760 1,730 1,730 171,000
1989/07/17 1,750 1,760 1,750 1,750 154,000
1989/07/14 1,750 1,770 1,740 1,770 179,000
1989/07/13 1,760 1,760 1,740 1,740 125,000
1989/07/12 1,740 1,750 1,730 1,730 110,000
1989/07/11 1,720 1,750 1,720 1,730 109,000
1989/07/10 1,730 1,730 1,710 1,720 160,000
1989/07/07 1,710 1,710 1,690 1,700 249,000
1989/07/06 1,690 1,710 1,680 1,690 105,000
1989/07/05 1,690 1,690 1,680 1,690 175,000
1989/07/04 1,710 1,710 1,680 1,690 123,000
1989/07/03 1,710 1,710 1,700 1,710 121,000
1989/06/30 1,720 1,720 1,690 1,720 151,000
1989/06/29 1,730 1,730 1,710 1,730 32,000
1989/06/28 1,750 1,750 1,710 1,750 188,000
1989/06/27 1,750 1,760 1,730 1,750 173,000
1989/06/26 1,740 1,740 1,730 1,730 155,000
1989/06/23 1,760 1,760 1,710 1,720 217,000
1989/06/22 1,680 1,730 1,670 1,730 134,000
1989/06/21 1,710 1,710 1,680 1,690 205,000
1989/06/20 1,690 1,720 1,670 1,710 104,000
1989/06/19 1,690 1,690 1,660 1,680 93,000
1989/06/16 1,720 1,760 1,670 1,690 240,000
1989/06/15 1,780 1,780 1,670 1,670 304,000
1989/06/14 1,740 1,750 1,710 1,750 221,000
1989/06/13 1,730 1,750 1,730 1,740 127,000
1989/06/12 1,710 1,750 1,710 1,720 107,000
1989/06/09 1,720 1,770 1,720 1,770 181,000
1989/06/08 1,750 1,750 1,730 1,750 88,000
1989/06/07 1,710 1,750 1,700 1,750 283,000
1989/06/06 1,710 1,750 1,710 1,710 148,000
1989/06/05 1,710 1,800 1,710 1,760 83,000
1989/06/02 1,760 1,840 1,750 1,770 205,000
1989/06/01 1,800 1,830 1,780 1,780 244,000
1989/05/31 1,820 1,860 1,790 1,850 337,000
1989/05/30 1,800 1,830 1,780 1,800 352,000
1989/05/29 1,780 1,820 1,780 1,800 741,000
1989/05/26 1,790 1,800 1,760 1,770 180,000
1989/05/25 1,760 1,780 1,740 1,780 161,000
1989/05/24 1,790 1,790 1,750 1,770 257,000
1989/05/23 1,750 1,770 1,750 1,760 276,000
1989/05/22 1,760 1,770 1,750 1,760 391,000
1989/05/19 1,740 1,760 1,700 1,750 188,000
1989/05/18 1,760 1,760 1,700 1,700 196,000
1989/05/17 1,760 1,760 1,730 1,760 283,000
1989/05/16 1,740 1,740 1,680 1,730 164,000
1989/05/15 1,740 1,740 1,700 1,710 212,000
1989/05/12 1,730 1,740 1,710 1,710 259,000
1989/05/11 1,750 1,750 1,720 1,730 199,000
1989/05/10 1,750 1,750 1,720 1,720 505,000
1989/05/09 1,720 1,740 1,720 1,720 126,000
1989/05/08 1,720 1,760 1,710 1,710 116,000
1989/05/02 1,740 1,760 1,720 1,720 218,000
1989/05/01 1,720 1,730 1,710 1,710 245,000
1989/04/28 1,770 1,770 1,720 1,730 361,000
1989/04/27 1,750 1,750 1,700 1,750 280,000
1989/04/26 1,750 1,770 1,720 1,750 140,000
1989/04/25 1,770 1,770 1,680 1,760 213,000
1989/04/24 1,760 1,760 1,730 1,750 245,000
1989/04/21 1,770 1,770 1,700 1,730 169,000
1989/04/20 1,770 1,770 1,740 1,740 122,000
1989/04/19 1,760 1,760 1,740 1,740 140,000
1989/04/18 1,750 1,770 1,740 1,760 412,000
1989/04/17 1,750 1,750 1,720 1,730 168,000
1989/04/14 1,730 1,750 1,700 1,720 307,000
1989/04/13 1,730 1,730 1,680 1,700 211,000
1989/04/12 1,670 1,700 1,670 1,700 337,000
1989/04/11 1,660 1,680 1,650 1,660 383,000
1989/04/10 1,660 1,680 1,630 1,630 194,000
1989/04/07 1,680 1,680 1,640 1,640 171,000
1989/04/06 1,670 1,680 1,650 1,650 203,000
1989/04/05 1,660 1,690 1,650 1,680 323,000
1989/04/04 1,660 1,680 1,650 1,650 169,000
1989/04/03 1,660 1,690 1,660 1,660 217,000
1989/03/31 1,700 1,710 1,650 1,670 161,000
1989/03/30 1,660 1,700 1,650 1,650 207,000
1989/03/29 1,670 1,700 1,650 1,680 133,000
1989/03/28 1,680 1,700 1,640 1,700 130,000
1989/03/27 1,650 1,690 1,630 1,650 247,000
1989/03/24 1,680 1,690 1,650 1,650 209,000
1989/03/23 1,690 1,690 1,650 1,670 236,000
1989/03/22 1,700 1,700 1,650 1,690 359,000
1989/03/20 1,670 1,690 1,670 1,690 120,000
1989/03/17 1,690 1,690 1,670 1,690 163,000
1989/03/16 1,660 1,690 1,650 1,690 207,000
1989/03/15 1,700 1,700 1,650 1,650 168,000
1989/03/14 1,680 1,700 1,660 1,700 214,000
1989/03/13 1,650 1,680 1,650 1,650 115,000
1989/03/10 1,670 1,700 1,650 1,650 199,000
1989/03/09 1,670 1,700 1,650 1,670 227,000
1989/03/08 1,660 1,680 1,650 1,670 420,000
1989/03/07 1,680 1,690 1,660 1,660 157,000
1989/03/06 1,670 1,680 1,660 1,680 107,000
1989/03/03 1,700 1,700 1,660 1,680 135,000
1989/03/02 1,710 1,710 1,680 1,710 193,000
1989/03/01 1,710 1,720 1,680 1,720 304,000
1989/02/28 1,700 1,700 1,670 1,680 328,000
1989/02/27 1,670 1,710 1,670 1,670 222,000
1989/02/23 1,680 1,680 1,650 1,660 488,000
1989/02/22 1,650 1,650 1,630 1,650 337,000
1989/02/21 1,690 1,690 1,650 1,680 216,000
1989/02/20 1,730 1,730 1,660 1,700 589,000
1989/02/17 1,760 1,760 1,730 1,740 130,000
1989/02/16 1,760 1,780 1,750 1,750 287,000
1989/02/15 1,780 1,800 1,760 1,760 245,000
1989/02/14 1,800 1,800 1,780 1,780 189,000
1989/02/13 1,830 1,830 1,800 1,800 82,000
1989/02/10 1,820 1,840 1,810 1,840 153,000
1989/02/09 1,830 1,840 1,810 1,840 139,000
1989/02/08 1,830 1,840 1,820 1,830 165,000
1989/02/07 1,860 1,860 1,840 1,850 136,000
1989/02/06 1,860 1,860 1,840 1,860 200,000
1989/02/03 1,850 1,870 1,850 1,870 238,000
1989/02/02 1,870 1,870 1,850 1,870 141,000
1989/02/01 1,870 1,890 1,870 1,870 183,000
1989/01/31 1,900 1,900 1,880 1,900 178,000
1989/01/30 1,890 1,900 1,870 1,880 129,000
1989/01/28 1,870 1,890 1,860 1,860 113,000
1989/01/27 1,890 1,890 1,850 1,870 101,000
1989/01/26 1,900 1,900 1,850 1,890 186,000
1989/01/25 1,900 1,900 1,880 1,900 133,000
1989/01/24 1,880 1,900 1,830 1,900 355,000
1989/01/23 1,900 1,900 1,870 1,880 186,000
1989/01/20 1,890 1,890 1,860 1,880 168,000
1989/01/19 1,950 1,950 1,870 1,900 154,000
1989/01/18 1,930 1,950 1,930 1,940 36,000
1989/01/17 1,950 1,970 1,950 1,960 70,000
1989/01/13 1,970 1,970 1,940 1,950 122,000
1989/01/12 1,970 1,980 1,930 1,970 163,000
1989/01/11 1,950 1,990 1,940 1,970 244,000
1989/01/10 1,900 1,930 1,900 1,930 227,000
1989/01/09 1,880 1,900 1,880 1,900 55,000
1989/01/06 1,870 1,900 1,850 1,880 56,000
1989/01/05 1,870 1,900 1,830 1,850 126,000
1989/01/04 1,850 1,860 1,840 1,840 49,000

このページの先頭へ